32.82
price up icon0.52%   0.17
after-market After Hours: 32.82
loading

Artesian Resources Corp Stock (ARTNA) Price History

The historical daily chart and data for Artesian Resources Corp stock (ARTNA), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $32.82.
  • Artesian Resources Corp all-time high stock price is $63.00, occurred on January 25, 2023.
  • The lowest Artesian Resources Corp stock price recorded was $19.85 on October 01, 2014. Since then, Artesian Resources Corp's stock price has risen over 65.34% to $32.82 now.
  • The 52-week high stock price for ARTNA is $39.20, representing a 19.44% increase from the current share price, occurred on August 02, 2024.
  • The 52-week low stock price for ARTNA is $29.45, indicating a -10.27% decrease from the current share price, occurred on January 10, 2025.
  • The closing price of Artesian Resources Corp (ARTNA) stock in the beginning of 2024 was $45.90. The stock closed the year at $58.58, a gain of over 27.63% for the year.
The table below shows more information about ARTNA historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $33.23 $32.80 $0.4342 19,990.0 +0.52%
Jul 31, 2025 $33.13 $32.65 $0.4809 31,817.0 -1.42%
Jul 30, 2025 $33.79 $32.71 $1.08 39,088.0 +1.85%
Jul 29, 2025 $32.86 $32.25 $0.6072 30,203.0 +0.49%
Jul 28, 2025 $33.60 $32.29 $1.31 31,744.0 -2.15%
Jul 25, 2025 $33.52 $33.00 $0.515 48,481.0 -0.69%
Jul 24, 2025 $33.59 $33.30 $0.29 38,911.0 -0.83%
Jul 23, 2025 $33.70 $33.48 $0.215 14,570.0 -0.68%
Jul 22, 2025 $34.20 $33.44 $0.76 28,045.0 +0.90%
Jul 21, 2025 $34.03 $33.25 $0.7751 23,017.0 +0.69%
Jul 18, 2025 $33.67 $33.28 $0.395 28,807.0 -0.36%
Jul 17, 2025 $33.53 $33.30 $0.2299 26,888.0 +0.09%
Jul 16, 2025 $33.70 $33.37 $0.33 24,218.0 -0.39%
Jul 15, 2025 $34.38 $33.50 $0.88 49,706.0 -1.99%
Jul 14, 2025 $34.37 $33.60 $0.77 19,230.0 +1.70%
Jul 11, 2025 $33.93 $33.43 $0.5012 26,126.0 -0.36%
Jul 10, 2025 $34.07 $33.55 $0.519 31,192.0 +0.51%
Jul 09, 2025 $34.02 $33.39 $0.639 16,539.0 -0.44%
Jul 08, 2025 $33.84 $33.35 $0.49 24,106.0 +0.64%
Jul 07, 2025 $33.81 $33.42 $0.395 38,165.0 -0.81%
Jul 03, 2025 $34.18 $33.45 $0.7322 13,908.0 -0.12%

Artesian Resources Corp Stock (ARTNA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Artesian Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARTNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Artesian Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Artesian Resources Corp Stock (ARTNA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $33.23 $32.80 $0.4342 19,990.0 +0.00%
Jul, 2025 $34.38 $32.25 $2.13 636,473.0 -2.21%
Jun, 2025 $34.88 $32.75 $2.13 605,625.0 -2.70%
May, 2025 $36.19 $32.22 $3.97 705,282.0 -2.90%
Apr, 2025 $35.99 $30.79 $5.20 845,672.0 +8.79%
Mar, 2025 $34.03 $30.50 $3.53 1,034,801.0 +5.02%
Feb, 2025 $33.24 $29.97 $3.27 655,665.0 +0.29%
Jan, 2025 $32.25 $29.45 $2.80 835,076.0 -1.96%

Artesian Resources Corp Stock (ARTNA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $34.50 $30.99 $3.51 852,728.0 -9.07%
Nov, 2024 $36.67 $32.93 $3.74 594,494.0 +3.67%
Oct, 2024 $37.35 $33.38 $3.97 474,164.0 -9.87%
Sep, 2024 $38.94 $35.73 $3.21 711,938.0 +2.96%
Aug, 2024 $39.20 $35.05 $4.15 775,177.0 -7.81%
Jul, 2024 $41.29 $34.95 $6.34 1,080,188.0 +11.41%
Jun, 2024 $36.85 $33.62 $3.23 3,077,633.0 -1.98%
May, 2024 $41.29 $33.34 $7.95 1,333,124.0 +2.54%
Apr, 2024 $37.33 $33.42 $3.91 715,721.0 -5.74%
Mar, 2024 $37.45 $34.00 $3.45 939,145.0 +7.66%
Feb, 2024 $37.50 $33.84 $3.66 618,473.0 -5.56%
Jan, 2024 $41.73 $35.81 $5.92 739,253.0 -11.94%

Artesian Resources Corp Stock (ARTNA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.78 $41.21 $3.57 746,167.0 -1.43%
Nov, 2023 $43.40 $38.95 $4.45 527,842.0 +7.00%
Oct, 2023 $43.41 $38.76 $4.65 574,153.0 -6.41%
Sep, 2023 $47.44 $41.26 $6.18 942,546.0 -9.03%
Aug, 2023 $47.94 $44.37 $3.57 998,567.0 +1.32%
Jul, 2023 $49.73 $45.27 $4.46 740,834.0 -3.52%
Jun, 2023 $50.43 $46.37 $4.06 1,253,959.0 -4.61%
May, 2023 $55.98 $47.53 $8.45 1,085,834.0 -9.64%
Apr, 2023 $58.41 $54.30 $4.11 513,448.0 -1.05%
Mar, 2023 $57.30 $51.30 $6.00 1,123,552.0 -1.72%
Feb, 2023 $61.98 $55.90 $6.08 868,806.0 -4.36%
Jan, 2023 $63.00 $56.68 $6.32 944,209.0 +0.55%
$30.45
price up icon 0.63%
$28.43
price down icon 2.27%
$19.69
price down icon 7.43%
$52.39
price up icon 1.53%
utilities_regulated_water HTO
$49.49
price up icon 2.48%
utilities_regulated_water CWT
$46.50
price up icon 2.27%
Cap:     |  Volume (24h):